US REIT Ishares Core ETF (NY: USRT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	38.60	39.09	38.37	38.79	785,323	+0.30(+0.79%)
Jun 29, 2020	38.03	38.49	37.54	38.49	404,145	+0.74(+1.96%)
Jun 26, 2020	38.30	38.47	37.67	37.75	171,712	-0.70(-1.81%)
Jun 25, 2020	37.69	38.45	37.69	38.44	208,614	+0.53(+1.39%)
Jun 24, 2020	38.44	38.48	36.97	37.92	455,704	-1.01(-2.59%)
Jun 23, 2020	39.53	39.69	38.84	38.93	363,799	-0.22(-0.57%)
Jun 22, 2020	39.05	39.25	38.43	39.15	757,042	+0.03(+0.07%)
Jun 19, 2020	40.73	40.73	39.10	39.12	201,526	-1.05(-2.62%)
Jun 18, 2020	40.13	40.34	39.87	40.18	198,469	-0.35(-0.86%)
Jun 17, 2020	41.34	41.35	40.50	40.52	130,705	-0.68(-1.65%)
Jun 16, 2020	41.71	41.93	40.56	41.20	196,306	+0.91(+2.26%)
Jun 15, 2020	38.53	40.55	38.32	40.29	109,174	+0.48(+1.21%)
Jun 12, 2020	39.47	39.92	38.57	39.81	117,088	+1.51(+3.95%)
Jun 11, 2020	38.96	39.62	38.23	38.30	202,166	-2.63(-6.43%)
Jun 10, 2020	42.09	42.16	40.58	40.93	134,606	-1.27(-3.00%)
Jun 09, 2020	42.29	42.49	41.75	42.19	139,524	-0.90(-2.10%)
Jun 08, 2020	42.69	43.11	42.53	43.10	223,471	+1.12(+2.66%)
Jun 05, 2020	41.48	42.65	41.48	41.98	177,833	+1.77(+4.41%)
Jun 04, 2020	40.31	40.31	39.64	40.21	176,473	-0.17(-0.42%)
Jun 03, 2020	39.26	40.57	39.26	40.38	141,438	+1.45(+3.73%)
Jun 02, 2020	38.95	39.10	38.61	38.92	86,169	+0.30(+0.78%)
Jun 01, 2020	37.65	38.86	37.63	38.62	201,392	+0.91(+2.42%)
May 29, 2020	37.89	38.08	37.48	37.71	1,241,902	-0.52(-1.37%)
May 28, 2020	38.56	38.57	37.89	38.23	209,035	+0.01(+0.02%)
May 27, 2020	38.50	38.57	37.37	38.23	165,663	+0.62(+1.65%)
May 26, 2020	37.04	37.74	37.04	37.60	90,769	+1.55(+4.30%)
May 22, 2020	35.82	36.06	35.60	36.06	167,107	+0.21(+0.59%)
May 21, 2020	35.59	36.09	35.46	35.84	269,958	+0.04(+0.12%)
May 20, 2020	35.80	35.94	35.46	35.80	277,260	+0.35(+1.00%)
May 19, 2020	35.65	35.93	35.28	35.44	470,548	-0.32(-0.89%)
May 18, 2020	34.72	36.04	34.72	35.76	409,319	+2.20(+6.54%)
May 15, 2020	33.47	33.59	32.95	33.57	252,354	-0.17(-0.50%)
May 14, 2020	33.06	33.73	32.17	33.73	2,298,047	+0.17(+0.50%)
May 13, 2020	34.23	34.28	33.38	33.57	2,195,331	-0.86(-2.50%)
May 12, 2020	36.41	36.41	34.43	34.43	291,663	-1.81(-4.99%)
May 11, 2020	36.33	36.88	36.07	36.23	202,333	-0.71(-1.92%)
May 08, 2020	36.50	37.06	36.42	36.94	150,848	+0.90(+2.51%)
May 07, 2020	35.76	36.56	35.76	36.04	302,230	+0.64(+1.80%)
May 06, 2020	36.22	36.39	35.40	35.40	160,575	-0.71(-1.96%)
May 05, 2020	36.38	36.73	36.06	36.11	401,825	+0.09(+0.25%)
May 04, 2020	35.78	36.02	35.26	36.02	348,242	-0.27(-0.76%)
May 01, 2020	36.64	36.70	35.84	36.29	306,438	-1.30(-3.46%)
Apr 30, 2020	37.95	37.95	36.97	37.60	237,181	-0.65(-1.69%)
Apr 29, 2020	38.01	38.77	37.83	38.24	193,312	+0.97(+2.59%)
Apr 28, 2020	37.25	38.13	37.14	37.28	164,143	+0.61(+1.67%)
Apr 27, 2020	35.56	36.84	35.56	36.67	310,166	+1.34(+3.79%)
Apr 24, 2020	35.15	35.49	34.74	35.33	425,898	+0.24(+0.68%)
Apr 23, 2020	35.51	35.85	34.98	35.09	422,493	-0.27(-0.78%)
Apr 22, 2020	35.51	35.70	35.20	35.36	195,140	+0.31(+0.88%)
Apr 21, 2020	34.66	35.36	34.54	35.05	413,843	-0.57(-1.59%)
Apr 20, 2020	36.34	36.47	35.58	35.62	317,515	-1.50(-4.03%)
Apr 17, 2020	36.78	37.25	36.62	37.12	302,261	+1.28(+3.56%)
Apr 16, 2020	36.39	36.65	35.66	35.84	517,710	-0.68(-1.87%)
Apr 15, 2020	36.99	37.20	36.11	36.52	297,365	-1.65(-4.32%)
Apr 14, 2020	37.89	38.62	37.89	38.17	308,134	+1.02(+2.74%)
Apr 13, 2020	38.63	38.63	36.93	37.15	443,950	-1.67(-4.29%)
Apr 09, 2020	37.26	39.36	37.26	38.82	565,003	+2.27(+6.20%)
Apr 08, 2020	34.97	36.78	34.51	36.55	393,086	+2.16(+6.28%)
Apr 07, 2020	35.28	36.09	34.34	34.39	662,726	+0.46(+1.36%)
Apr 06, 2020	32.39	34.05	32.39	33.93	310,071	+2.61(+8.34%)
Apr 03, 2020	31.58	32.03	30.74	31.32	408,510	-0.58(-1.83%)
Apr 02, 2020	31.89	32.68	31.23	31.90	391,673	-0.30(-0.94%)
Apr 01, 2020	33.21	33.21	31.45	32.20	1,009,060	-2.49(-7.17%)
Mar 31, 2020	35.07	35.15	33.62	34.69	710,498	-0.66(-1.85%)
Mar 30, 2020	35.02	35.46	33.76	35.35	1,153,891	+0.39(+1.11%)
Mar 27, 2020	33.89	35.82	33.30	34.96	853,715	+0.22(+0.64%)
Mar 26, 2020	32.95	34.78	32.64	34.74	1,015,952	+2.05(+6.26%)
Mar 25, 2020	31.20	34.41	30.72	32.69	1,365,119	+1.79(+5.80%)
Mar 24, 2020	29.65	31.00	29.27	30.90	899,664	+2.59(+9.15%)
Mar 23, 2020	29.35	29.35	27.44	28.31	1,835,467	-1.22(-4.12%)
Mar 20, 2020	31.11	32.26	29.30	29.52	768,901	-1.33(-4.31%)
Mar 19, 2020	29.92	31.52	29.06	30.85	681,242	+0.33(+1.09%)
Mar 18, 2020	31.78	32.73	29.27	30.52	1,326,484	-3.50(-10.29%)
Mar 17, 2020	32.97	34.47	31.80	34.02	1,983,968	+1.77(+5.48%)
Mar 16, 2020	35.53	35.86	32.25	32.25	2,374,790	-7.64(-19.14%)
Mar 13, 2020	38.57	39.89	36.53	39.89	802,167	+3.18(+8.67%)
Mar 12, 2020	38.29	39.27	36.49	36.70	3,076,797	-4.32(-10.53%)
Mar 11, 2020	42.85	42.92	40.71	41.03	529,850	-2.87(-6.54%)
Mar 10, 2020	43.30	43.96	41.55	43.90	281,898	+1.72(+4.09%)
Mar 09, 2020	43.28	43.65	42.17	42.17	466,338	-3.60(-7.87%)
Mar 06, 2020	45.47	45.94	44.39	45.78	169,990	-0.81(-1.75%)
Mar 05, 2020	46.90	47.20	46.10	46.59	123,675	-1.08(-2.28%)
Mar 04, 2020	46.72	47.76	46.63	47.67	566,108	+1.70(+3.69%)
Mar 03, 2020	46.23	47.26	45.65	45.98	288,152	-0.19(-0.42%)
Mar 02, 2020	44.63	46.17	44.25	46.17	311,688	+1.66(+3.73%)
Feb 28, 2020	44.54	44.92	43.12	44.51	1,221,484	-1.09(-2.40%)
Feb 27, 2020	47.63	47.64	45.60	45.60	327,517	-2.63(-5.46%)
Feb 26, 2020	48.73	49.18	48.23	48.23	248,974	-0.45(-0.93%)
Feb 25, 2020	50.30	50.30	48.64	48.69	256,190	-1.50(-3.00%)
Feb 24, 2020	50.32	50.61	49.98	50.19	154,157	-0.70(-1.38%)
Feb 21, 2020	50.71	50.93	50.61	50.89	105,286	+0.20(+0.40%)
Feb 20, 2020	50.03	50.70	50.03	50.69	204,365	+0.73(+1.45%)
Feb 19, 2020	50.74	50.74	49.97	49.97	238,241	-0.76(-1.50%)
Feb 18, 2020	50.74	50.84	50.40	50.73	116,153	-0.01(-0.02%)
Feb 14, 2020	50.30	50.74	50.30	50.74	154,900	+0.57(+1.13%)
Feb 13, 2020	49.70	50.25	49.70	50.17	118,573	+0.35(+0.70%)
Feb 12, 2020	49.73	50.04	49.51	49.82	86,978	+0.18(+0.35%)
Feb 11, 2020	49.72	49.86	49.51	49.64	173,990	+0.01(+0.02%)
Feb 10, 2020	49.34	49.63	49.26	49.63	128,231	+0.57(+1.16%)
Feb 07, 2020	49.19	49.28	48.98	49.06	201,885	-0.06(-0.12%)
Feb 06, 2020	49.06	49.28	49.02	49.13	353,400	+0.17(+0.34%)
Feb 05, 2020	49.12	49.15	48.86	48.96	500,351	-0.01(-0.02%)
Feb 04, 2020	48.62	49.13	48.51	48.97	167,181	+0.50(+1.03%)
Feb 03, 2020	48.44	48.83	48.37	48.47	141,224	+0.18(+0.38%)
Jan 31, 2020	48.88	48.92	48.19	48.29	323,061	-0.63(-1.29%)
Jan 30, 2020	48.78	48.99	48.70	48.92	76,339	-0.02(-0.04%)
Jan 29, 2020	49.14	49.14	48.83	48.93	79,703	-0.09(-0.18%)
Jan 28, 2020	48.92	49.17	48.86	49.02	156,246	+0.18(+0.38%)
Jan 27, 2020	48.83	48.98	48.72	48.84	206,428	-0.29(-0.59%)
Jan 24, 2020	49.35	49.37	48.94	49.13	155,129	-0.15(-0.30%)
Jan 23, 2020	48.89	49.28	48.71	49.27	171,554	+0.42(+0.86%)
Jan 22, 2020	49.33	49.44	48.78	48.86	835,723	-0.38(-0.78%)
Jan 21, 2020	48.80	49.24	48.70	49.24	125,121	+0.53(+1.10%)
Jan 17, 2020	48.71	48.91	48.64	48.71	112,602	+0.00(+0.00%)
Jan 16, 2020	48.26	48.71	48.26	48.71	123,956	+0.54(+1.13%)
Jan 15, 2020	47.87	48.30	47.87	48.16	83,072	+0.39(+0.82%)
Jan 14, 2020	47.92	47.92	47.51	47.77	164,049	-0.20(-0.42%)
Jan 13, 2020	47.50	47.97	47.41	47.97	264,551	+0.51(+1.07%)
Jan 10, 2020	47.19	47.47	47.08	47.46	171,019	+0.38(+0.80%)
Jan 09, 2020	47.22	47.30	47.00	47.09	274,494	-0.11(-0.24%)
Jan 08, 2020	47.09	47.27	46.91	47.20	957,772	+0.17(+0.37%)
Jan 07, 2020	47.43	47.43	46.76	47.03	248,654	-0.52(-1.09%)
Jan 06, 2020	47.41	47.72	47.23	47.54	220,705	+0.11(+0.24%)
Jan 03, 2020	46.83	47.53	46.76	47.43	328,777	+0.49(+1.04%)
Jan 02, 2020	47.98	47.98	46.73	46.94	1,005,177	-0.81(-1.70%)
Dec 31, 2019	47.37	47.75	47.36	47.75	179,707	+0.38(+0.81%)
Dec 30, 2019	47.18	47.37	47.11	47.37	119,793	+0.07(+0.15%)
Dec 27, 2019	47.21	47.32	47.08	47.30	107,001	+0.16(+0.33%)
Dec 26, 2019	46.95	47.14	46.90	47.14	516,798	+0.23(+0.48%)
Dec 24, 2019	46.81	46.99	46.75	46.91	180,622	+0.12(+0.26%)
Dec 23, 2019	47.17	47.25	46.71	46.79	188,729	-0.30(-0.63%)
Dec 20, 2019	46.94	47.22	46.94	47.09	139,010	+0.22(+0.47%)
Dec 19, 2019	46.55	46.87	46.53	46.87	130,550	+0.31(+0.68%)
Dec 18, 2019	46.12	46.65	46.12	46.55	157,561	+0.46(+1.01%)
Dec 17, 2019	46.59	46.65	46.02	46.09	278,448	-0.44(-0.94%)
Dec 16, 2019	46.33	46.59	45.95	46.53	142,701	+0.32(+0.70%)
Dec 13, 2019	46.37	46.47	45.92	46.21	135,000	-0.14(-0.30%)
Dec 12, 2019	47.06	47.23	46.27	46.34	278,783	-0.72(-1.53%)
Dec 11, 2019	47.78	47.78	46.88	47.06	686,441	-0.65(-1.36%)
Dec 10, 2019	47.95	48.04	47.62	47.71	207,575	-0.23(-0.49%)
Dec 09, 2019	47.89	48.00	47.71	47.95	78,480	+0.09(+0.18%)
Dec 06, 2019	47.76	48.12	47.76	47.86	109,247	+0.10(+0.20%)
Dec 05, 2019	47.69	47.76	47.50	47.76	373,234	+0.00(+0.00%)
Dec 04, 2019	47.58	47.93	47.43	47.76	86,671	+0.17(+0.36%)
Dec 03, 2019	47.26	47.62	47.26	47.59	101,995	+0.28(+0.59%)
Dec 02, 2019	47.92	47.93	47.27	47.31	552,615	-0.73(-1.51%)
Nov 29, 2019	48.32	48.42	48.01	48.04	107,515	-0.23(-0.48%)
Nov 27, 2019	47.95	48.28	47.82	48.28	298,178	+0.32(+0.67%)
Nov 26, 2019	47.55	47.97	47.47	47.95	184,069	+0.52(+1.10%)
Nov 25, 2019	47.34	47.68	47.34	47.44	179,126	+0.19(+0.40%)
Nov 22, 2019	47.40	47.40	46.86	47.24	94,119	-0.05(-0.11%)
Nov 21, 2019	47.89	47.89	47.27	47.30	136,257	-0.68(-1.41%)
Nov 20, 2019	48.10	48.13	47.78	47.97	102,460	-0.15(-0.31%)
Nov 19, 2019	48.10	48.22	47.95	48.12	177,645	+0.09(+0.18%)
Nov 18, 2019	47.85	48.21	47.83	48.03	88,441	+0.25(+0.53%)
Nov 15, 2019	47.56	47.78	47.54	47.78	97,237	+0.23(+0.49%)
Nov 14, 2019	47.29	47.55	47.29	47.55	895,932	+0.36(+0.77%)
Nov 13, 2019	46.82	47.27	46.82	47.18	429,845	+0.41(+0.87%)
Nov 12, 2019	47.19	47.48	46.72	46.78	186,408	-0.36(-0.77%)
Nov 11, 2019	47.10	47.30	46.98	47.14	69,569	+0.04(+0.09%)
Nov 08, 2019	47.23	47.33	47.05	47.10	202,327	-0.13(-0.28%)
Nov 07, 2019	47.62	47.62	47.09	47.23	192,580	-0.55(-1.14%)
Nov 06, 2019	47.72	47.94	47.68	47.77	141,753	+0.13(+0.27%)
Nov 05, 2019	48.28	48.28	47.47	47.64	318,343	-0.84(-1.73%)
Nov 04, 2019	48.74	48.74	48.34	48.48	142,366	-0.29(-0.60%)
Nov 01, 2019	48.79	49.01	48.38	48.78	150,244	-0.02(-0.04%)
Oct 31, 2019	48.92	49.05	48.60	48.79	177,580	-0.10(-0.19%)
Oct 30, 2019	48.55	48.90	48.32	48.89	131,757	+0.34(+0.70%)
Oct 29, 2019	48.47	48.81	48.40	48.55	227,630	+0.10(+0.20%)
Oct 28, 2019	48.59	48.59	48.37	48.46	150,744	-0.18(-0.37%)
Oct 25, 2019	49.06	49.06	48.55	48.64	82,108	-0.45(-0.92%)
Oct 24, 2019	49.17	49.20	48.88	49.09	130,082	-0.01(-0.02%)
Oct 23, 2019	49.00	49.14	48.69	49.10	110,382	+0.12(+0.25%)
Oct 22, 2019	49.17	49.25	48.87	48.98	307,122	-0.08(-0.16%)
Oct 21, 2019	48.70	49.05	48.61	49.05	95,865	+0.42(+0.87%)
Oct 18, 2019	48.27	48.66	48.19	48.63	107,746	+0.29(+0.61%)
Oct 17, 2019	48.21	48.40	48.19	48.34	169,037	+0.18(+0.38%)
Oct 16, 2019	48.07	48.18	47.84	48.15	100,717	+0.03(+0.05%)
Oct 15, 2019	48.03	48.13	47.84	48.13	130,159	+0.13(+0.27%)
Oct 14, 2019	48.09	48.09	47.80	48.00	173,684	+0.00(+0.00%)
Oct 11, 2019	48.11	48.33	47.93	48.00	285,244	-0.02(-0.04%)
Oct 10, 2019	47.97	48.12	47.80	48.02	62,333	+0.04(+0.09%)
Oct 09, 2019	48.21	48.26	47.90	47.97	168,441	+0.05(+0.11%)
Oct 08, 2019	48.11	48.25	47.65	47.92	182,684	-0.25(-0.52%)
Oct 07, 2019	48.15	48.40	48.04	48.17	92,245	-0.10(-0.20%)
Oct 04, 2019	48.08	48.28	48.02	48.27	151,629	+0.25(+0.52%)
Oct 03, 2019	47.52	48.13	47.44	48.02	254,537	+0.48(+1.00%)
Oct 02, 2019	47.62	47.63	47.24	47.54	530,092	-0.10(-0.20%)
Oct 01, 2019	48.08	48.08	47.53	47.63	453,541	-0.47(-0.97%)
Sep 30, 2019	48.07	48.34	48.07	48.10	161,509	+0.02(+0.04%)
Sep 27, 2019	48.31	48.31	47.77	48.08	109,131	-0.06(-0.13%)
Sep 26, 2019	47.93	48.24	47.87	48.15	366,706	+0.38(+0.80%)
Sep 25, 2019	47.58	47.88	47.56	47.76	121,486	+0.19(+0.40%)
Sep 24, 2019	47.92	47.92	47.37	47.57	121,460	-0.06(-0.13%)
Sep 23, 2019	47.55	47.84	47.49	47.64	218,935	+0.09(+0.18%)
Sep 20, 2019	47.67	47.84	47.49	47.55	204,473	-0.01(-0.02%)
Sep 19, 2019	47.58	47.72	47.50	47.56	129,402	+0.10(+0.22%)
Sep 18, 2019	47.73	47.77	47.07	47.46	143,889	-0.16(-0.34%)
Sep 17, 2019	47.33	47.63	47.33	47.62	94,511	+0.40(+0.85%)
Sep 16, 2019	46.80	47.23	46.70	47.22	124,609	+0.47(+1.01%)
Sep 13, 2019	47.18	47.41	46.61	46.74	178,855	-0.49(-1.04%)
Sep 12, 2019	47.45	47.53	47.00	47.23	327,652	+0.14(+0.29%)
Sep 11, 2019	46.96	47.11	46.71	47.10	198,760	+0.14(+0.29%)
Sep 10, 2019	47.25	47.25	46.48	46.96	168,020	-0.38(-0.80%)
Sep 09, 2019	47.38	47.38	47.05	47.34	356,858	-0.03(-0.07%)
Sep 06, 2019	47.25	47.48	47.25	47.37	180,718	+0.21(+0.44%)
Sep 05, 2019	47.53	47.53	47.00	47.16	122,714	-0.33(-0.71%)
Sep 04, 2019	47.34	47.55	47.28	47.50	1,112,633	+0.36(+0.77%)
Sep 03, 2019	46.61	47.18	46.56	47.14	397,577	+0.43(+0.92%)
Aug 30, 2019	46.77	46.88	46.56	46.71	443,762	+0.07(+0.15%)
Aug 29, 2019	46.45	46.69	46.37	46.64	211,677	+0.41(+0.89%)
Aug 28, 2019	46.15	46.30	46.01	46.23	197,259	+0.14(+0.30%)
Aug 27, 2019	46.44	46.62	46.09	46.09	233,160	-0.17(-0.37%)
Aug 26, 2019	46.18	46.28	45.93	46.26	528,795	+0.35(+0.77%)
Aug 23, 2019	46.55	46.85	45.77	45.91	122,031	-0.67(-1.44%)
Aug 22, 2019	46.34	46.60	46.13	46.58	213,657	+0.26(+0.56%)
Aug 21, 2019	46.30	46.43	46.13	46.32	223,849	+0.17(+0.37%)
Aug 20, 2019	46.74	46.74	46.15	46.15	116,923	-0.48(-1.03%)
Aug 19, 2019	46.37	46.71	46.25	46.63	164,843	+0.37(+0.80%)
Aug 16, 2019	45.84	46.35	45.49	46.26	398,350	+0.49(+1.07%)
Aug 15, 2019	45.52	45.86	45.38	45.77	149,705	+0.40(+0.89%)
Aug 14, 2019	45.82	45.82	45.25	45.37	145,193	-0.60(-1.31%)
Aug 13, 2019	45.98	46.14	45.63	45.97	101,549	-0.01(-0.02%)
Aug 12, 2019	46.01	46.15	45.77	45.98	106,827	-0.13(-0.28%)
Aug 09, 2019	46.08	46.22	45.69	46.11	178,506	+0.00(+0.00%)
Aug 08, 2019	45.52	46.16	45.29	46.11	382,671	+0.67(+1.47%)
Aug 07, 2019	44.85	45.69	44.43	45.44	188,815	+0.53(+1.19%)
Aug 06, 2019	44.60	45.19	44.43	44.91	181,705	+0.39(+0.89%)
Aug 05, 2019	45.24	45.24	43.89	44.51	313,854	-0.88(-1.93%)
Aug 02, 2019	45.20	45.58	45.09	45.39	181,184	+0.23(+0.51%)
Aug 01, 2019	45.28	45.57	44.88	45.16	299,361	-0.04(-0.09%)
Jul 31, 2019	45.48	45.77	45.01	45.20	198,604	-0.27(-0.60%)
Jul 30, 2019	45.15	45.69	45.15	45.47	134,068	+0.27(+0.61%)
Jul 29, 2019	45.10	45.54	45.10	45.20	154,549	+0.17(+0.38%)
Jul 26, 2019	44.90	45.09	44.67	45.03	122,497	+0.16(+0.36%)
Jul 25, 2019	45.10	45.11	44.75	44.86	107,964	-0.27(-0.59%)
Jul 24, 2019	45.17	45.20	44.91	45.13	307,325	-0.02(-0.04%)
Jul 23, 2019	44.73	45.15	44.55	45.15	145,440	+0.55(+1.23%)
Jul 22, 2019	44.74	44.79	44.49	44.60	105,102	-0.09(-0.21%)
Jul 19, 2019	45.52	45.52	44.64	44.69	303,449	-0.77(-1.70%)
Jul 18, 2019	45.29	45.60	45.08	45.46	108,198	+0.04(+0.09%)
Jul 17, 2019	45.67	45.74	45.11	45.42	80,637	-0.11(-0.25%)
Jul 16, 2019	45.61	45.72	45.35	45.53	164,968	-0.08(-0.17%)
Jul 15, 2019	45.76	45.96	45.60	45.61	115,493	-0.09(-0.21%)
Jul 12, 2019	45.80	45.83	45.55	45.70	132,162	-0.06(-0.13%)
Jul 11, 2019	46.38	46.38	45.58	45.77	211,845	-0.62(-1.33%)
Jul 10, 2019	46.26	46.47	46.06	46.38	323,948	+0.26(+0.56%)
Jul 09, 2019	45.87	46.14	45.76	46.13	176,224	+0.21(+0.47%)
Jul 08, 2019	45.72	45.98	45.61	45.91	202,650	+0.18(+0.39%)
Jul 05, 2019	45.64	45.82	45.00	45.73	102,818	-0.16(-0.36%)
Jul 03, 2019	45.45	45.90	45.45	45.89	147,649	+0.58(+1.27%)
Jul 02, 2019	44.61	45.33	44.61	45.32	360,485	+0.78(+1.75%)